Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.81 | 31.05 | 30.58 | 30.73 | 1,793,300 | -0.50(-1.60%) |
May 30, 2019 | 31.01 | 31.31 | 30.86 | 31.23 | 998,878 | +0.33(+1.07%) |
May 29, 2019 | 31.05 | 31.30 | 30.79 | 30.90 | 1,668,235 | -0.56(-1.78%) |
May 28, 2019 | 32.00 | 32.17 | 31.24 | 31.46 | 1,486,661 | -0.41(-1.29%) |
May 24, 2019 | 31.82 | 32.06 | 31.63 | 31.87 | 1,808,600 | +0.24(+0.76%) |
May 23, 2019 | 31.70 | 32.06 | 31.41 | 31.63 | 1,687,984 | -0.54(-1.68%) |
May 22, 2019 | 32.06 | 32.47 | 32.03 | 32.17 | 1,091,418 | -0.12(-0.37%) |
May 21, 2019 | 31.95 | 32.52 | 31.84 | 32.29 | 2,084,187 | +0.60(+1.89%) |
May 20, 2019 | 31.69 | 32.10 | 31.46 | 31.69 | 2,135,640 | -0.72(-2.22%) |
May 17, 2019 | 32.32 | 33.02 | 32.11 | 32.41 | 2,133,300 | -0.44(-1.34%) |
May 16, 2019 | 32.95 | 33.48 | 32.84 | 32.85 | 1,758,556 | -0.08(-0.24%) |
May 15, 2019 | 31.86 | 33.47 | 31.85 | 32.93 | 2,185,461 | +0.63(+1.95%) |
May 14, 2019 | 31.81 | 32.75 | 31.72 | 32.30 | 2,074,875 | +0.74(+2.34%) |
May 13, 2019 | 33.31 | 33.31 | 30.70 | 31.56 | 5,229,525 | -2.46(-7.23%) |
May 10, 2019 | 36.34 | 37.00 | 32.91 | 34.02 | 11,215,300 | -5.71(-14.37%) |
May 09, 2019 | 40.14 | 40.28 | 39.09 | 39.73 | 2,417,936 | -0.84(-2.07%) |
May 08, 2019 | 39.89 | 40.79 | 39.73 | 40.57 | 1,353,409 | +0.66(+1.65%) |
May 07, 2019 | 40.27 | 40.55 | 39.59 | 39.91 | 1,064,663 | -0.82(-2.01%) |
May 06, 2019 | 40.11 | 40.86 | 40.01 | 40.73 | 1,105,034 | -0.25(-0.61%) |
May 03, 2019 | 40.41 | 40.99 | 40.30 | 40.98 | 1,038,000 | +0.79(+1.97%) |
May 02, 2019 | 39.61 | 40.27 | 39.32 | 40.19 | 917,224 | +0.55(+1.39%) |
May 01, 2019 | 40.06 | 40.27 | 39.63 | 39.64 | 694,504 | -0.42(-1.05%) |
Apr 30, 2019 | 40.06 | 40.44 | 39.75 | 40.06 | 1,052,514 | +0.00(+0.00%) |
Apr 29, 2019 | 39.65 | 40.23 | 39.65 | 40.06 | 1,205,850 | +0.54(+1.37%) |
Apr 26, 2019 | 39.51 | 39.76 | 39.25 | 39.52 | 1,145,400 | +0.01(+0.03%) |
Apr 25, 2019 | 38.07 | 39.52 | 38.05 | 39.51 | 2,225,481 | +1.47(+3.86%) |
Apr 24, 2019 | 38.00 | 38.51 | 37.93 | 38.04 | 1,363,435 | -0.08(-0.21%) |
Apr 23, 2019 | 37.05 | 38.34 | 37.05 | 38.12 | 1,791,328 | +1.17(+3.17%) |
Apr 22, 2019 | 35.92 | 37.06 | 35.91 | 36.95 | 1,332,977 | +0.95(+2.64%) |
Apr 18, 2019 | 35.94 | 36.19 | 35.50 | 36.00 | 821,400 | +0.35(+0.98%) |
Apr 17, 2019 | 35.83 | 36.20 | 35.35 | 35.65 | 939,738 | +0.06(+0.17%) |
Apr 16, 2019 | 35.58 | 35.94 | 35.45 | 35.59 | 1,172,278 | +0.17(+0.48%) |
Apr 15, 2019 | 35.50 | 35.84 | 35.03 | 35.42 | 932,653 | -0.16(-0.45%) |
Apr 12, 2019 | 35.90 | 36.10 | 35.42 | 35.58 | 1,040,000 | -0.14(-0.39%) |
Apr 11, 2019 | 35.86 | 36.16 | 35.60 | 35.72 | 1,054,449 | -0.18(-0.50%) |
Apr 10, 2019 | 35.54 | 36.39 | 35.28 | 35.90 | 1,309,961 | +0.40(+1.13%) |
Apr 09, 2019 | 35.23 | 35.63 | 35.17 | 35.50 | 828,153 | +0.20(+0.57%) |
Apr 08, 2019 | 35.26 | 35.43 | 34.88 | 35.30 | 818,828 | -0.10(-0.28%) |
Apr 05, 2019 | 35.07 | 35.73 | 35.07 | 35.40 | 979,400 | +0.21(+0.60%) |
Apr 04, 2019 | 35.68 | 35.94 | 34.61 | 35.19 | 1,326,606 | -0.49(-1.37%) |
Apr 03, 2019 | 35.60 | 36.12 | 35.59 | 35.68 | 1,089,083 | +0.32(+0.90%) |
Apr 02, 2019 | 35.06 | 35.45 | 34.91 | 35.36 | 1,071,688 | +0.33(+0.94%) |
Apr 01, 2019 | 34.90 | 35.29 | 34.69 | 35.03 | 1,482,792 | +0.53(+1.54%) |
Mar 29, 2019 | 35.01 | 35.12 | 34.42 | 34.50 | 1,226,700 | -0.18(-0.52%) |
Mar 28, 2019 | 34.48 | 34.93 | 34.38 | 34.68 | 933,533 | +0.24(+0.70%) |
Mar 27, 2019 | 34.80 | 34.94 | 34.17 | 34.44 | 1,222,213 | -0.44(-1.26%) |
Mar 26, 2019 | 34.98 | 35.39 | 34.72 | 34.88 | 1,044,627 | +0.17(+0.49%) |
Mar 25, 2019 | 34.20 | 34.88 | 34.05 | 34.71 | 1,152,148 | +0.35(+1.02%) |
Mar 22, 2019 | 34.69 | 35.57 | 34.36 | 34.36 | 1,707,100 | -0.53(-1.52%) |
Mar 21, 2019 | 34.31 | 34.94 | 34.31 | 34.89 | 1,458,404 | +0.29(+0.84%) |
Mar 20, 2019 | 34.61 | 35.11 | 34.47 | 34.60 | 1,264,911 | -0.10(-0.29%) |
Mar 19, 2019 | 34.95 | 35.09 | 34.56 | 34.70 | 1,014,805 | -0.18(-0.52%) |
Mar 18, 2019 | 35.10 | 35.48 | 34.76 | 34.88 | 1,311,527 | -0.22(-0.63%) |
Mar 15, 2019 | 34.70 | 35.59 | 34.70 | 35.10 | 1,985,200 | +0.46(+1.33%) |
Mar 14, 2019 | 34.53 | 34.99 | 34.26 | 34.64 | 1,502,260 | +0.09(+0.26%) |
Mar 13, 2019 | 35.18 | 35.38 | 34.51 | 34.55 | 1,898,463 | -0.50(-1.43%) |
Mar 12, 2019 | 35.76 | 35.92 | 34.88 | 35.05 | 1,764,992 | -0.66(-1.85%) |
Mar 11, 2019 | 34.97 | 35.91 | 34.63 | 35.71 | 2,007,548 | +0.97(+2.79%) |
Mar 08, 2019 | 34.31 | 34.77 | 34.19 | 34.74 | 1,510,800 | -0.06(-0.17%) |
Mar 07, 2019 | 35.87 | 36.10 | 34.74 | 34.80 | 2,020,484 | -1.13(-3.15%) |
Mar 06, 2019 | 36.47 | 36.75 | 35.76 | 35.93 | 2,212,673 | -0.61(-1.67%) |
Mar 05, 2019 | 36.81 | 36.98 | 36.54 | 36.54 | 1,924,729 | -0.20(-0.54%) |
Mar 04, 2019 | 37.22 | 37.31 | 36.00 | 36.74 | 2,549,863 | -0.39(-1.05%) |